Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 38.00 38.51 37.36 38.36 27,937,869 +0.24(+0.63%)
Apr 29, 2020 38.46 38.55 37.71 38.12 25,151,375 +0.21(+0.55%)
Apr 28, 2020 39.05 39.22 37.38 37.91 33,832,653 -0.42(-1.10%)
Apr 27, 2020 37.59 38.54 37.57 38.33 22,182,686 +0.95(+2.54%)
Apr 24, 2020 36.84 37.43 36.78 37.38 16,470,000 +0.69(+1.88%)
Apr 23, 2020 36.28 37.40 36.28 36.69 19,150,557 +0.44(+1.21%)
Apr 22, 2020 36.96 37.00 36.12 36.25 19,149,942 +0.63(+1.77%)
Apr 21, 2020 35.78 35.93 35.37 35.62 22,745,247 -0.46(-1.27%)
Apr 20, 2020 36.38 36.91 36.08 36.08 21,369,451 -0.83(-2.25%)
Apr 17, 2020 36.50 37.00 36.11 36.91 23,154,400 +1.03(+2.87%)
Apr 16, 2020 36.12 36.26 35.58 35.88 19,583,105 -0.09(-0.25%)
Apr 15, 2020 35.80 36.23 35.58 35.97 20,219,276 -0.47(-1.29%)
Apr 14, 2020 35.93 36.63 35.33 36.44 20,723,767 +1.18(+3.35%)
Apr 13, 2020 35.96 35.98 34.72 35.26 17,332,870 -0.13(-0.37%)
Apr 09, 2020 35.03 35.77 34.85 35.39 29,141,300 +0.79(+2.28%)
Apr 08, 2020 33.99 34.80 33.44 34.60 24,213,636 +0.99(+2.95%)
Apr 07, 2020 35.00 35.17 33.59 33.61 22,979,431 -0.96(-2.78%)
Apr 06, 2020 33.92 34.90 33.78 34.57 38,423,574 +0.93(+2.76%)
Apr 03, 2020 32.63 33.89 32.63 33.64 31,154,900 +0.77(+2.34%)
Apr 02, 2020 31.90 33.00 31.75 32.87 25,781,020 +1.12(+3.53%)
Apr 01, 2020 31.92 32.28 31.53 31.75 25,339,759 -0.89(-2.73%)
Mar 31, 2020 32.40 33.00 32.24 32.64 27,958,228 -0.03(-0.09%)
Mar 30, 2020 31.05 32.85 31.05 32.67 28,408,532 +1.77(+5.73%)
Mar 27, 2020 30.80 31.74 30.66 30.90 36,328,600 -0.85(-2.68%)
Mar 26, 2020 29.89 31.99 29.88 31.75 41,060,891 +2.00(+6.72%)
Mar 25, 2020 29.50 30.72 29.00 29.75 42,308,507 +0.05(+0.17%)
Mar 24, 2020 29.51 30.05 28.90 29.70 42,168,806 +1.21(+4.25%)
Mar 23, 2020 28.76 29.58 27.88 28.49 50,137,281 -0.52(-1.79%)
Mar 20, 2020 30.28 30.67 28.91 29.01 49,799,700 -1.41(-4.64%)
Mar 19, 2020 32.22 32.25 30.01 30.42 56,743,400 -1.94(-6.00%)
Mar 18, 2020 30.77 32.61 30.31 32.36 41,625,733 +0.20(+0.62%)
Mar 17, 2020 31.64 32.65 30.59 32.16 51,434,128 +1.98(+6.56%)
Mar 16, 2020 29.94 32.28 29.65 30.18 48,372,849 -2.53(-7.73%)
Mar 13, 2020 31.27 32.88 30.23 32.71 57,450,700 +2.69(+8.96%)
Mar 12, 2020 30.48 32.00 30.00 30.02 59,509,631 -2.15(-6.68%)
Mar 11, 2020 33.76 33.88 31.66 32.17 62,025,687 -2.42(-7.00%)
Mar 10, 2020 34.57 34.66 33.01 34.59 38,469,850 +0.83(+2.46%)
Mar 09, 2020 33.46 34.69 33.16 33.76 40,964,086 -1.26(-3.60%)
Mar 06, 2020 34.70 35.17 34.12 35.02 38,834,100 -0.44(-1.24%)
Mar 05, 2020 35.65 36.18 35.15 35.46 33,295,203 -0.94(-2.58%)
Mar 04, 2020 35.10 36.46 34.95 36.40 36,724,147 +2.10(+6.12%)
Mar 03, 2020 35.18 35.78 33.86 34.30 43,802,161 -0.58(-1.66%)
Mar 02, 2020 33.91 34.95 33.44 34.88 39,866,013 +1.46(+4.37%)
Feb 28, 2020 33.49 33.94 32.53 33.42 62,686,900 -0.68(-1.99%)
Feb 27, 2020 34.44 35.71 34.10 34.10 52,576,081 -0.62(-1.79%)
Feb 26, 2020 34.24 35.21 34.02 34.72 45,464,862 +0.79(+2.33%)
Feb 25, 2020 34.68 34.74 33.71 33.93 39,724,950 -0.74(-2.13%)
Feb 24, 2020 35.04 35.40 34.60 34.67 36,017,158 -1.05(-2.94%)
Feb 21, 2020 35.76 35.82 35.53 35.72 30,763,900 -0.13(-0.36%)
Feb 20, 2020 35.71 36.06 35.41 35.85 40,746,025 -0.38(-1.05%)
Feb 19, 2020 36.40 36.50 36.21 36.23 16,835,132 -0.01(-0.03%)
Feb 18, 2020 36.55 36.67 36.27 36.24 17,075,473 -0.27(-0.74%)
Feb 14, 2020 36.97 37.04 36.42 36.51 19,930,500 -0.42(-1.14%)
Feb 13, 2020 37.58 37.58 36.88 36.93 20,963,923 -0.81(-2.15%)
Feb 12, 2020 38.09 38.19 37.72 37.74 21,762,498 -0.35(-0.92%)
Feb 11, 2020 37.89 38.13 37.76 38.09 15,203,645 +0.28(+0.74%)
Feb 10, 2020 38.21 38.22 37.72 37.81 18,973,194 -0.24(-0.63%)
Feb 07, 2020 38.36 38.40 37.93 38.05 20,781,400 -0.21(-0.55%)
Feb 06, 2020 38.44 38.50 38.03 38.26 19,965,078 +0.09(+0.24%)
Feb 05, 2020 37.85 38.57 37.82 38.17 27,934,945 +0.48(+1.27%)
Feb 04, 2020 38.08 38.24 37.63 37.69 29,553,987 +0.18(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.